会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/01/12 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,877.33
+9.43/+0.50%
売買高（相対取引を含む） 1,380,092,734 株
（前日比 +6.14%）
値上がり銘柄数 253
値下がり銘柄数 95
変わらず銘柄数 76
総銘柄数 424
売買代金（相対取引を含む） 41,644,620 百万VND
（前日比 +6.22%）
VN30 2,080.24 +14.03 +0.68%
VNMID 2,236.28 +60.63 +2.79%
VNSML 1,477.18 +22.00 +1.51%
VN100 1,961.77 +17.55 +0.9%
VNALL 1,934.82 +17.80 +0.93%
VNX Allshare 3,040.47 +29.60 +0.98%
前日終値 1867.90 (01/09) 
始値 1880.95
高値 1887.92
安値 1868.89
年初来高値 1877.33 (01/12) 
年初来安値 1788.40 (01/05) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 149,526,040 108,646,490 40,879,550
+0.39 +1.78 -0.03 +2.95 +0.48 +0.50
+0.66 +0.82 +1.04 -0.12 +0.48 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/01/12 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
BTT 36.35 0 0 0.00% - - 490,725 29.38 - 0 0
CLW 40.7 0 0 0.00% - - 529,100 31.68 - 0 0
CVT 27.5 0 0 0.00% - - 1,008,999 60.42 - 0 0
DTT 16 0 0 0.00% - - 130,429 7.81 - 0 0
FDC 17.2 0 0 0.00% - - 664,436 39.79 - 0 0
FUCTVGF3 15.8 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 12.4 0 0 0.00% - - - - - 0 0
FUEABVND 11.9 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
GTA 9.59 0 0 0.00% - - 94,270 5.64 - 0 0
HAS 8.2 0 0 0.00% - - 63,960 3.83 - 0 0
NHT 11.1 0 0 0.00% - - 266,441 15.95 - 0 0
OPC 23.6 0 0 0.00% - - 1,511,601 90.52 - 0 0
SC5 15.8 0 0 0.00% - - 236,739 14.18 - 0 0
SMA 8 0 0 0.00% - - 162,823 9.75 - 0 0
SRC 50.9 0 0 0.00% - - 1,428,425 85.53 - 0 0
SRF 8.04 0 0 0.00% - - 271,646 16.27 - 0 0
SSC 31.15 0 0 0.00% - - 413,416 24.76 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TIX 43.5 0 0 0.00% - - 1,305,000 78.14 - 0 0
TTE 39.1 0 0 0.00% - - 1,113,975 66.71 - 0 0
CLC 56.8 54.1 54.1 54.1 54.1 -2,700 -4.75% 100 - 1,417,830 84.90 10.49 0 100
FUEKIVFS 17.68 18.13 18.13 18.13 18.13 +450 +2.55% 100 - - - - 100 0
FUETPVND 11.8 11.85 11.85 11.85 11.85 +50 +0.42% 100 - - - - 0 0
L10 25.45 25.85 25.85 25.85 25.85 +400 +1.57% 100 - 253,072 15.15 9.18 0 0
LM8 14.9 14.8 14.8 14.8 14.8 -100 -0.67% 100 - 138,952 8.32 9.86 0 0
PJT 9.5 9.39 9.39 9.39 9.39 -110 -1.16% 100 - 233,649 13.99 8.95 0 0
SPM 9.61 9.9 9.9 9.9 9.9 +290 +3.02% 100 - 136,323 8.16 29.55 0 0
TDW 49 50 50 50 50 +1,000 +2.04% 100 - 425,000 25.45 7.58 0 0
TMP 57.5 58 58 58 58 +500 +0.87% 100 - 4,060,000 243.11 11.59 0 0
UIC 57 56.5 56.5 56.5 56.5 -500 -0.88% 100 - 469,402 28.11 8.03 0 0
COM 29.8 30 29.8 30 29.8 +200 +0.67% 200 - 423,619 25.37 22.80 0 0
TBC 35.4 35.4 35.4 35.4 35.4 0 0.00% 200 - 2,247,900 134.60 12.62 0 100
VAF 19.75 19.15 19.95 19.95 19.15 -600 -3.04% 200 - 721,291 43.19 11.84 0 0
VID 5 5 4.99 5 4.99 0 0.00% 200 - 204,180 12.23 29.41 0 100
GMH 8.65 8.65 8.2 8.65 8.2 0 0.00% 300 - 142,725 8.55 23.96 0 0
LGC 61 61 61 61 61 0 0.00% 300 - 12,939,949 774.85 22.44 300 0
PIT 6.79 6.79 6.79 6.79 6.79 0 0.00% 300 - 96,487 5.78 33.78 0 0
TNC 31 32.75 32.6 32.75 32.6 +1,750 +5.65% 300 - 630,438 37.75 21.20 0 0
VCF 292 306 284 306 284 +14,000 +4.79% 300 - 8,133,215 487.02 18.22 0 100
STG 41.6 44.45 44.5 44.5 44.4 +2,850 +6.85% 400 - 4,367,362 261.52 22.68 0 0
TCR 2.71 2.8 2.71 2.83 2.71 +90 +3.32% 400 - 29,024 1.74 - 0 100
ASG 16.8 16.9 16.5 16.9 16.5 +100 +0.60% 500 - 1,534,261 91.87 52.98 0 0
FUEIP100 12.82 13.2 12.85 13.2 12.85 +380 +2.96% 500 - - - - 0 0
SFC 17.1 17.15 17.15 17.15 17.15 +50 +0.29% 500 - 193,649 11.60 9.76 0 0
VNS 9.25 9.25 9.13 9.25 9.13 0 0.00% 500 - 627,698 37.59 7.53 0 0
SVI 36.95 39 38.6 39 38.6 +2,050 +5.55% 600 - 500,465 29.97 6.59 0 0
FUEKIVND 14.68 14.7 14.62 14.7 14.62 +20 +0.14% 700 - - - - 300 400
PNC 21.25 22.6 22.5 22.7 22.5 +1,350 +6.35% 700 - 244,065 14.61 23.89 0 0
CCI 26.5 26.5 26.5 26.5 26.5 0 0.00% 1,000 - 464,839 27.83 16.06 0 0
DHM 6.09 6.16 6.17 6.17 6.16 +70 +1.15% 1,000 - 212,740 12.74 70.00 0 0
DXV 4 3.9 3.9 3.9 3.9 -100 -2.50% 1,000 - 38,610 2.31 - 0 0
SFI 25 25 25 25 25 0 0.00% 1,000 - 607,801 36.40 7.26 0 0
ACC 13.65 13.65 13.6 13.65 13.55 0 0.00% 1,100 - 1,433,250 85.82 27.41 0 0
TDM 58.5 57.5 57.5 57.5 57.5 -1,000 -1.71% 1,100 - 6,325,000 378.74 33.03 0 1,000
AAM 6.95 6.65 6.95 6.95 6.65 -300 -4.32% 1,200 - 69,500 4.16 - 0 0
VDP 45.5 47.7 45.5 47.7 45.5 +2,200 +4.84% 1,200 - 1,053,378 63.08 14.67 0 0
CRV 28.1 28 28 28 28 -100 -0.36% 1,300 - 18,827,666 1,127.41 40.76 0 0
HU1 6.7 6.7 6.24 6.7 6.24 0 0.00% 1,400 - 67,000 4.01 17.40 0 0
TMS 40.9 41 39.35 41 39.35 +100 +0.24% 1,400 - 6,942,790 415.74 34.28 0 0
TVT 16.45 16.2 16.7 16.7 16.2 -250 -1.52% 1,800 - 340,200 20.37 14.74 0 0
HRC 26.2 28 28 28 28 +1,800 +6.87% 2,000 - 845,785 50.65 13.77 0 0
SHP 34.55 34.5 34.6 34.6 34.5 -50 -0.14% 2,000 - 3,491,619 209.08 12.22 0 0
SZL 48.2 48.2 48.1 48.2 48.1 0 0.00% 2,000 - 1,318,007 78.92 15.76 0 0
SFG 10.15 10.15 10.15 10.2 10.15 0 0.00% 2,100 - 486,158 29.11 18.94 0 0
ADG 9.2 9.2 9.4 9.4 9 0 0.00% 2,200 - 196,701 11.78 11.06 0 0
VNG 7.1 7.13 7.1 7.13 7.1 +30 +0.42% 2,200 - 693,582 41.53 285.20 0 1,400
NVT 7.5 7.5 7.7 7.7 7.5 0 0.00% 2,400 - 678,750 40.64 - 0 0
TPC 13.1 13.7 13.8 13.8 13.7 +600 +4.58% 2,400 - 230,392 13.80 25.90 0 0
DMC 59.8 60 59.8 60 59.8 +200 +0.33% 2,500 - 2,083,648 124.77 12.09 0 0
FUEKIV30 14.04 14.05 14.05 14.05 13.95 +10 +0.07% 2,800 - - - - 1,100 2,500
VRC 13.95 13.8 13.05 13.8 13.05 -150 -1.08% 2,800 - 690,000 41.32 690.00 500 0
TCT 19.5 19.5 19.5 19.5 19.2 0 0.00% 2,900 - 249,366 14.93 23.05 0 0
FUCVREIT 7.54 7.55 7.55 7.55 7.55 +10 +0.13% 3,000 - - - - 0 0
HNA 21.5 21.5 21.5 21.5 21.15 0 0.00% 3,100 - 5,057,493 302.84 18.74 0 0
SBV 7.9 7.5 7.5 7.5 7.5 -400 -5.06% 3,100 - 215,175 12.88 - 0 0
TMT 12.75 13 12.75 13 12.75 +250 +1.96% 3,200 - 479,414 28.71 - 0 500
DTL 13.05 13.1 13.3 13.3 13.1 +50 +0.38% 3,300 - 794,266 47.56 187.14 0 0
SHA 4.03 4 4 4 4 -30 -0.74% 3,300 - 133,787 8.01 9.90 0 0
PDN 115.1 115.8 115.8 115.9 115.3 +700 +0.61% 3,400 - 4,289,685 256.87 13.29 0 0
S4A 33 32.8 33 33 32.8 -200 -0.61% 3,400 - 1,384,160 82.88 15.71 0 0
HTV 12 11.95 11.95 11.95 11.5 -50 -0.42% 3,700 - 156,593 9.38 17.07 0 0
LAF 18.2 18.25 18.25 18.5 18.25 +50 +0.27% 3,700 - 277,911 16.64 7.14 100 0
HAP 7.39 7.51 7.51 7.52 7.14 +120 +1.62% 3,800 - 833,177 49.89 8.20 0 800
QNP 29.9 29.85 29.9 29.9 29.5 -50 -0.17% 4,000 - 1,206,237 72.23 9.41 0 0
SBA 28.9 28.8 28.65 28.85 28.65 -100 -0.35% 4,000 - 1,742,062 104.32 15.34 0 0
BBC 84 89 86.7 89.8 86.7 +5,000 +5.95% 4,300 - 1,668,989 99.94 15.12 0 0
MDG 31 31 31 31 31 0 0.00% 4,400 - 320,068 19.17 80.52 0 0
TEG 6.25 6.35 6.12 6.35 6.12 +100 +1.60% 4,600 - 767,122 45.94 151.19 900 800
TN1 13.8 14.2 13.35 14.2 13.35 +400 +2.90% 4,800 - 853,356 51.10 15.24 0 0
ADP 23 23 23.5 23.5 22.9 0 0.00% 4,900 - 529,917 31.73 6.21 0 0
VCA 8.2 8.36 8.2 8.36 8.1 +160 +1.95% 5,400 - 126,966 7.60 122.94 0 500
DTA 4.05 4.16 4.1 4.23 4.02 +110 +2.72% 5,700 - 75,129 4.50 50.12 0 0
NSC 77.7 77.7 78.9 78.9 77.1 0 0.00% 5,700 - 1,365,540 81.77 6.63 0 0
BHN 31.6 32.2 31.6 32.2 31.6 +600 +1.90% 5,900 - 7,463,960 446.94 20.14 0 0
BRC 12.3 12.45 12.55 12.55 12.2 +150 +1.22% 6,100 - 154,069 9.23 7.08 0 0
VFG 51.4 51.4 51 51.7 50.8 0 0.00% 6,100 - 2,144,028 128.38 5.07 0 0
ABR 13.25 12.5 13.9 13.9 12.4 -750 -5.66% 6,200 - 250,000 14.97 12.66 0 0
VSI 25 25 25 25 25 0 0.00% 6,200 - 330,000 19.76 14.43 0 0
NTC 156 156.2 156 157 156 +200 +0.13% 7,000 - 3,748,797 224.48 12.81 0 0
PGD 24.05 24.05 24.6 24.6 24 0 0.00% 7,300 - 2,380,885 142.57 10.17 500 1,400
FUEFCV50 15.14 15.84 15.4 15.99 15.21 +700 +4.62% 7,500 - - - - 0 0
DQC 10.1 9.9 9.65 10.1 9.65 -200 -1.98% 7,600 - 272,825 16.34 - 0 0
HMC 11.6 11.65 11.75 11.8 11.65 +50 +0.43% 7,600 - 318,045 19.04 12.43 0 0
VSH 44.5 44.4 44.5 44.5 44.4 -100 -0.22% 7,700 - 10,489,111 628.09 23.39 0 500
RAL 92.8 93 92.8 93 92.4 +200 +0.22% 7,900 - 2,189,910 131.13 3.69 0 0
C32 10.4 10.4 10.4 10.6 10.35 0 0.00% 8,600 - 312,606 18.72 19.22 0 0
HVX 2.8 2.74 2.75 2.75 2.71 -60 -2.14% 9,000 - 113,779 6.81 - 0 0
STK 15.3 15.4 14.8 15.4 14.8 +100 +0.65% 9,200 - 2,157,896 129.22 118.46 0 6,100
SVC 22.1 22 22.1 22.45 22 -100 -0.45% 9,300 - 2,052,122 122.88 14.72 600 0
FUESSV50 30.44 30.34 30.37 30.39 29.8 -100 -0.33% 9,600 - - - - 5,700 0
ACG 36.6 36.6 37.7 37.7 35.55 0 0.00% 10,000 - 5,518,839 330.47 13.14 100 200
ABT 68.3 69.1 67.8 69.1 67.8 +800 +1.17% 10,200 - 813,808 48.73 9.06 500 500
TYA 17.45 17.25 17.35 17.35 16.95 -200 -1.15% 10,200 - 105,663 6.33 7.03 0 3,600
KMR 2.97 2.97 2.97 2.97 2.94 0 0.00% 10,600 - 168,927 10.12 28.83 0 0
SVT 10.9 11 11 11 10.85 +100 +0.92% 11,200 - 190,421 11.40 6.91 0 0
YBM 11.6 10.9 10.8 11.5 10.8 -700 -6.03% 11,200 - 194,834 11.67 11.70 0 0
PTL 2.79 2.78 2.79 2.79 2.7 -10 -0.36% 11,300 - 278,000 16.65 - 0 0
VPD 26.2 26.2 26 26.25 26 0 0.00% 12,600 - 2,792,648 167.22 13.16 12,500 0
LBM 36.4 36.35 36 36.4 34.5 -50 -0.14% 13,500 - 1,454,000 87.07 17.64 600 500
TNI 4.97 4.97 4.97 4.97 4.83 0 0.00% 13,500 - 260,925 15.62 - 0 1,900
BCE 10.85 10.85 10.85 10.85 10.7 0 0.00% 13,800 - 379,750 22.74 5.09 0 0
HTL 23 22.25 23 23 22.25 -750 -3.26% 13,800 - 267,000 15.99 11.53 300 0
GDT 19.65 19.65 19.7 19.8 19.65 0 0.00% 14,000 - 484,376 29.00 9.07 0 0
SGT 15.8 15.8 15.6 16 15.6 0 0.00% 14,000 - 2,338,451 140.03 17.97 0 0
SVD 4.49 4.23 4.2 4.49 4.2 -260 -5.79% 14,400 - 116,773 6.99 8.60 0 0
CCC 11.4 11.35 11.5 11.5 11.1 -50 -0.44% 15,200 - 465,974 27.90 10.81 0 0
ASP 4.85 4.94 4.85 4.94 4.55 +90 +1.86% 15,500 - 184,457 11.05 25.86 0 0
FUEDCMID 14.75 14.78 14.75 14.78 14.67 +30 +0.20% 15,900 - - - - 300 400
SAV 12.75 12.8 12.75 13.3 12.7 +50 +0.39% 16,500 - 317,366 19.00 5.49 0 100
TRA 73.4 73.4 73.4 73.5 72 0 0.00% 16,700 - 3,042,470 182.18 14.71 500 0
VMD 16.25 16.3 16.3 16.35 16.3 +50 +0.31% 17,200 - 251,676 15.07 11.25 0 0
AAT 3.16 3.25 3.18 3.26 3.13 +90 +2.85% 18,000 - 230,162 13.78 - 0 0
FUESSV30 25.98 25.95 26.04 26.04 25.61 -30 -0.12% 18,200 - - - - 300 14,400
TDG 3 2.99 3.01 3.01 2.92 -10 -0.33% 18,400 - 72,391 4.33 10.57 0 0
FCM 3.65 3.6 3.68 3.68 3.6 -50 -1.37% 18,900 - 166,416 9.97 116.13 0 500
ICT 17.8 17.7 18 18 17.7 -100 -0.56% 18,900 - 569,675 34.11 18.32 0 0
ACL 13.3 13.3 12.7 14.15 12.7 0 0.00% 19,900 - 667,115 39.95 61.86 0 0
CIG 8.9 8.9 8.5 8.9 8.5 0 0.00% 20,800 - 454,256 27.20 5.15 0 0
C47 9.88 9.52 9.8 9.8 9.5 -360 -3.64% 22,100 - 345,978 20.72 88.15 0 0
HUB 15 15 15.05 15.25 15 0 0.00% 22,100 - 453,643 27.16 6.32 0 0
PGI 19.15 19.2 18.5 19.2 18.5 +50 +0.26% 22,200 - 2,129,218 127.50 9.17 0 0
FUETCC50 15.39 15.2 15.38 15.38 15.15 -190 -1.23% 22,700 - - - - 200 0
MCP 29.2 29.4 29.2 29.4 29 +200 +0.68% 23,500 - 584,132 34.98 17.64 0 0
VNL 20.8 20.8 21.5 21.5 20.8 0 0.00% 23,800 - 294,122 17.61 6.61 100 0
DAT 9.72 9.04 9.04 9.04 9.04 -680 -7.00% 24,700 - 625,824 37.47 10.07 0 0
EVE 10.25 10.35 10.25 10.35 10.1 +100 +0.98% 24,900 - 434,491 26.02 - 300 6,600
DBT 10.95 11.15 11.25 11.25 10.95 +200 +1.83% 25,300 - 228,917 13.71 14.44 0 0
DBD 48.4 48.5 48.5 48.5 48 +100 +0.21% 25,600 - 4,582,729 274.41 19.17 0 1,700
NCT 91 91.1 91.3 91.4 90 +100 +0.11% 26,800 - 2,383,698 142.74 9.93 800 7,800
THG 46.2 46.2 46.2 46.2 45.65 0 0.00% 27,400 - 1,438,202 86.12 8.99 0 10,400
AST 74.7 74.7 75.1 76 74.7 0 0.00% 29,400 - 3,361,500 201.29 23.50 0 25,300
TCL 34.5 34.6 34.6 34.65 34.2 +100 +0.29% 29,600 - 1,043,482 62.48 8.51 2,100 300
FUEMAVND 16.36 16.77 16.28 16.77 16.28 +410 +2.51% 30,800 - - - - 22,900 25,100
DRL 46.4 46 46.2 46.5 45.95 -400 -0.86% 32,000 - 437,000 26.17 10.48 0 0
DHG 102.9 104.2 103 104.4 103 +1,300 +1.26% 32,900 - 13,623,741 815.79 18.08 6,900 970
VTB 17.5 17 17.5 18 16.8 -500 -2.86% 36,100 - 183,677 11.00 15.92 0 0
ILB 22.8 23.3 23.45 24 22.95 +500 +2.19% 36,300 - 890,048 53.30 7.07 0 0
DVP 67.4 67.5 67.9 67.9 66.8 +100 +0.15% 37,300 - 2,700,000 161.68 8.03 100 33,900
LIX 35.95 35.85 35.15 35.85 34.65 -100 -0.28% 37,500 - 2,323,080 139.11 12.84 0 500
KHP 12.4 12.1 12.4 12.5 12.1 -300 -2.42% 38,400 - 730,559 43.75 12.64 0 0
FMC 35.9 36.2 35.9 36.25 35.9 +300 +0.84% 39,600 - 2,367,078 141.74 7.74 4,100 400
SGN 56.7 56.7 56.9 57 56.5 0 0.00% 39,900 - 1,899,370 113.73 7.80 100 100
NBB 18.3 18.55 18 18.85 17.95 +250 +1.37% 42,300 - 1,857,964 111.26 2,650.00 0 1,400
DSN 45.25 45.4 45.3 45.65 45.2 +150 +0.33% 43,400 - 548,569 32.85 6.96 0 21,000
TIP 17.95 18.1 17.95 18.2 17.95 +150 +0.84% 43,500 - 1,176,642 70.46 6.45 2,600 0
NNC 60 60.7 61.5 61.5 58.3 +700 +1.17% 46,200 - 1,330,544 79.67 23.10 1,100 13,200
CHP 29.05 29 29 29 28.7 -50 -0.17% 46,500 - 4,572,084 273.78 13.58 0 31,300
TVB 8.2 8.4 7.9 8.48 7.9 +200 +2.44% 47,500 - 941,615 56.38 7.47 0 11,900
TLD 8.26 8.28 8.26 8.28 8.22 +20 +0.24% 47,700 - 643,698 38.54 45.75 0 0
VPS 9.36 9.45 9.36 9.98 9.3 +90 +0.96% 48,300 - 231,154 13.84 9.65 0 0
CNG 25.7 25.8 26.4 26.45 25.5 +100 +0.39% 48,800 - 905,562 54.23 11.72 100 700
HCD 7.5 7.52 7.32 7.52 7.32 +20 +0.27% 49,300 - 277,930 16.64 9.20 0 0
FUEVN100 26.45 26.5 26.5 26.8 26.46 +50 +0.19% 49,600 - - - - 19,200 0
SJS 57.2 57.5 56.7 58.9 56.7 +300 +0.52% 49,700 - 17,104,803 1,024.24 24.40 0 1,500
CMV 8.3 8.88 8.35 8.88 8.35 +580 +6.99% 49,800 - 161,224 9.65 15.63 0 0
FUEMAV30 25.2 25.34 25.2 25.34 24.86 +140 +0.56% 51,400 - - - - 47,700 50,400
SMB 38.9 39.5 39 39.9 39 +600 +1.54% 52,100 - 1,178,943 70.60 7.63 4,800 100
HTG 43.7 43.65 43.7 44.25 43.65 -50 -0.11% 54,900 - 1,571,518 94.10 6.58 0 0
MCM 26.6 27.1 26.6 27.2 26.6 +500 +1.88% 55,900 - 2,981,000 178.50 15.06 0 0
PTC 6.5 6.51 6.5 6.54 6.43 +10 +0.15% 56,300 - 209,567 12.55 10.83 0 0
GSP 10.75 10.75 10.8 10.95 10.7 0 0.00% 57,600 - 659,827 39.51 7.13 0 0
SJD 14 14.05 14.05 14.1 13.95 +50 +0.36% 57,800 - 969,431 58.05 6.80 100 200
ITD 15.7 15.75 15.8 15.8 15 +50 +0.32% 60,300 - 412,222 24.68 8.56 1,500 2,500
IMP 52.5 52.3 52.3 52.7 52.2 -200 -0.38% 61,400 - 8,054,669 482.32 27.07 36,900 13,500
CKG 10.05 10.1 10.1 10.2 10 +50 +0.50% 63,300 - 1,154,541 69.13 7.84 5,800 0
MHC 11.15 10.9 11.15 11.45 10.4 -250 -2.24% 63,500 - 473,891 28.38 40.22 1,500 900
PGC 13.75 13.6 13.8 13.8 13.4 -150 -1.09% 65,200 - 820,614 49.14 9.60 1,900 0
D2D 34.8 35 34.8 35.15 34.8 +200 +0.57% 69,800 - 1,059,091 63.42 14.43 0 9,700
PMG 9.6 10.25 9.6 10.25 8.93 +650 +6.77% 73,600 - 474,947 28.44 19.16 300 200
PLP 5.6 5.68 5.75 5.97 5.5 +80 +1.43% 73,700 - 567,999 34.01 45.08 0 9,100
TCO 8.49 8.38 8.2 8.38 8.14 -110 -1.30% 85,300 - 262,467 15.72 12.34 0 0
HTI 23.45 24.35 23.5 24.4 23.4 +900 +3.84% 85,400 - 607,513 36.38 9.88 100 4,200
DHA 65.5 67.6 65 67.9 65 +2,100 +3.21% 87,800 - 995,145 59.59 19.25 8,900 6,000
BTP 8.78 8.78 8.78 8.8 8.67 0 0.00% 88,700 - 531,064 31.80 12.40 0 100
PGV 22.1 21.1 22.2 22.4 21.1 -1,000 -4.52% 89,400 - 23,705,176 1,419.47 - 0 0
BKG 2.85 2.87 2.85 2.9 2.85 +20 +0.70% 90,700 - 205,518 12.31 13.80 100 0
CMX 6.2 6.21 6.2 6.23 6.16 +10 +0.16% 95,200 - 632,793 37.89 11.31 0 17,500
CLL 30.4 30.3 30.55 30.55 30.3 -100 -0.33% 96,800 - 1,030,200 61.69 11.13 0 0
RYG 10.15 10.15 10 10.15 10 0 0.00% 99,900 - 456,750 27.35 6.77 0 2,500
CCL 6.1 6.11 6.09 6.13 6.05 +10 +0.16% 100,200 - 364,042 21.80 9.55 0 0
NO1 6.31 6.34 6.32 6.38 6.22 +30 +0.48% 103,600 - 152,160 9.11 8.44 0 0
LSS 9.49 9.5 9.49 9.53 9.42 +10 +0.11% 103,900 - 814,545 48.78 7.02 0 0
ITC 13.55 13.55 13.5 13.85 13.45 0 0.00% 105,700 - 1,299,920 77.84 40.45 0 0
BMP 175.1 174.7 175.1 180 173.2 -400 -0.23% 110,800 - 14,301,106 856.35 14.43 12,800 36,200
MCH 176 172.8 172.5 173.1 170 -3,200 -1.82% 110,800 - - - 15.94 26,100 14,070
SBG 14.35 14.45 14.5 14.55 14 +100 +0.70% 111,200 - 722,499 43.26 13.39 0 45,200
VPH 4.45 4.46 4.4 4.49 4.3 +10 +0.22% 111,700 - 425,296 25.47 3.28 0 0
TDH 4.2 4.19 4.12 4.3 4.12 -10 -0.24% 113,000 - 472,015 28.26 - 0 0
DAH 3.62 3.65 3.62 3.65 3.58 +30 +0.83% 117,400 - 307,330 18.40 45.06 0 0
BMC 16.45 16.25 17.45 17.45 15.8 -200 -1.22% 121,800 - 201,380 12.06 8.76 11,600 0
NHH 11.6 11.9 11.6 11.95 11.6 +300 +2.59% 127,900 - 1,344,272 80.50 10.08 1,000 0
HVH 13 13.05 13 13.05 12.9 +50 +0.38% 130,100 - 567,536 33.98 17.56 0 0
VTO 11.65 11.65 11.65 11.75 11.55 0 0.00% 130,200 - 930,447 55.72 10.36 4,200 0
FUEVFVND 39.15 39.99 39.2 39.99 39.1 +840 +2.15% 132,400 - - - - 306,400 3,600
LGL 5.88 6 5.68 6 5.68 +120 +2.04% 134,000 - 308,983 18.50 - 0 19,800
TNH 11.65 11.65 11.7 11.75 11.55 0 0.00% 134,900 - 19,315,693 1,156.63 33.67 1,900 0
PHC 4.94 4.91 4.91 4.97 4.9 -30 -0.61% 138,000 - 248,848 14.90 51.15 0 0
DHC 33.6 33.95 33.5 34.1 33.5 +350 +1.04% 145,100 - 2,732,739 163.64 11.52 53,500 14,700
VIP 12.5 12.4 12.5 12.55 12.3 -100 -0.80% 159,400 - 849,040 50.84 11.36 10 1,900
PDV 9.85 9.9 9.87 9.9 9.8 +50 +0.51% 164,400 - - - 2.41 0 0
LHG 29.25 29.65 29.45 29.7 29.25 +400 +1.37% 170,500 - 1,482,856 88.79 9.25 9,100 200
FUESSVFL 30.78 32.16 30.99 32.16 30.99 +1,380 +4.48% 170,900 - - - - 6,700 2,800
HSL 6.9 6.88 6.9 7.13 6.86 -20 -0.29% 172,200 - 265,343 15.89 39.31 900 25,100
SGR 16.75 17.35 17.15 17.6 16.4 +600 +3.58% 173,300 - 1,212,331 72.59 17.58 6,200 3,500
CDC 24.5 24.4 24.5 24.5 23.8 -100 -0.41% 179,300 - 1,287,653 77.10 22.30 0 11,600
BWE 44.85 45.15 45.5 45.5 44 +300 +0.67% 180,200 - 9,929,778 594.60 18.73 19,810 0
ADS 8.19 8.39 8.05 8.5 8.05 +200 +2.44% 183,400 - 640,952 38.38 12.58 0 0
TNT 8.65 8.58 8.14 8.58 8.05 -70 -0.81% 190,900 - 437,580 26.20 1,225.71 0 500
TRC 81.5 79.6 81.5 82.9 79.5 -1,900 -2.33% 193,000 - 2,318,350 138.82 10.48 29,700 30,000
PTB 49.5 50.4 49.9 50.6 49.6 +900 +1.82% 193,300 - 3,373,696 202.02 9.15 71,700 2,800
TLH 4.7 4.84 4.61 4.88 4.61 +140 +2.98% 193,900 - 543,629 32.55 - 600 0
SKG 10 10.1 10 10.1 10 +100 +1.00% 213,400 - 671,627 40.22 19.77 4,300 0
AFX 11.6 11.25 11.6 11.6 11.2 -350 -3.02% 219,400 - - - 14.06 0 0
TTA 10.7 10.95 10.6 11.05 10.6 +250 +2.34% 221,200 - 1,955,222 117.08 9.46 0 700
ABS 3 3 3 3.05 2.93 0 0.00% 233,300 - 240,000 14.37 100.00 0 0
DSC 14.25 15 14.2 15.2 14.2 +750 +5.26% 237,000 - 3,594,922 215.26 17.38 0 100
BIC 23.55 23.75 23.9 24.15 23.65 +200 +0.85% 247,700 - 2,785,326 166.79 5.58 95,000 2,100
ST8 4.47 4.43 4.4 4.5 4.36 -40 -0.89% 257,300 - 113,944 6.82 5.15 0 0
TSA 14.8 15.2 14.8 15.25 14.35 +400 +2.70% 258,900 - 614,460 36.79 22.75 100 0
TV2 34 34.25 34.8 34.8 33.8 +250 +0.74% 261,600 - 2,312,771 138.49 35.75 5,300 16,300
JVC 5.46 5.73 5.46 5.73 5.19 +270 +4.95% 261,900 - 644,626 38.60 15.96 11,100 21,000
HAR 3.78 3.8 3.78 3.81 3.7 +20 +0.53% 263,500 - 363,600 21.77 36.89 0 6,000
TDP 26.7 28.4 26.7 28.5 26.7 +1,700 +6.37% 264,400 - 2,505,512 150.03 26.13 22,600 7,000
FIR 7.17 7.55 7.13 7.55 7.11 +380 +5.30% 271,100 - 533,556 31.95 755.00 0 1,300
TDC 11.45 11.65 11.45 11.7 11.3 +200 +1.75% 273,100 - 1,165,000 69.76 2.81 9,400 200
SAM 7.25 7.25 7.26 7.38 7.02 0 0.00% 276,500 - 2,754,717 164.95 32.95 8,700 23,630
CTF 19.6 19.6 19.6 19.6 19.4 0 0.00% 276,900 - 1,874,816 112.26 37.76 0 1,800
GEG 14.5 14.65 14.55 14.65 14.5 +150 +1.03% 281,600 - 6,189,748 370.64 84.20 34,000 5,400
DRH 2.12 2.14 2.09 2.2 2.09 +20 +0.94% 282,200 - 264,735 15.85 - 0 12,600
VVS 56.7 52.8 54.4 56.8 52.8 -3,900 -6.88% 282,600 - 1,136,520 68.06 16.61 7,700 27,300
KDC 51.5 51.3 51.5 51.8 50.8 -200 -0.39% 283,800 - 14,867,064 890.24 369.06 28,800 271,200
OGC 3.69 3.7 3.69 3.7 3.65 +10 +0.27% 287,700 - 1,110,000 66.47 9.30 0 2,100
TVS 14.6 15.2 14.2 15.25 14.2 +600 +4.11% 288,500 - 2,538,328 152.00 9.03 0 8,900
FRT 143.5 145 143 146.4 142.9 +1,500 +1.05% 312,400 - 24,693,759 1,478.67 63.24 4,710 13,980
GIL 14.35 14.1 14.65 14.65 14 -250 -1.74% 316,400 - 1,432,507 85.78 37.70 0 18,600
GEE 205 209.5 205.5 210 198.8 +4,500 +2.20% 319,100 - 76,676,991 4,591.44 1,204.02 27,160 92,500
HII 5.72 5.7 5.72 5.77 5.6 -20 -0.35% 330,100 - 419,879 25.14 135.71 61,300 98,100
TLG 50.9 50.4 50.7 51.2 50.1 -500 -0.98% 333,500 - 4,865,028 291.32 10.49 35,300 29,600
NHA 15 15.4 14.85 15.5 14.5 +400 +2.67% 336,800 - 748,312 44.81 10.50 28,000 0
CRE 8.12 8.3 8.1 8.4 8.1 +180 +2.22% 347,700 - 3,848,531 230.45 93.26 10,500 15,400
SMC 13.4 13.5 13.4 13.75 13 +100 +0.75% 361,600 - 993,692 59.50 34.01 11,500 15,000
APH 6.43 6.55 6.43 6.55 6.4 +120 +1.87% 366,900 - 1,597,442 95.66 13.42 3,700 26,000
VPG 4.93 4.76 4.93 4.95 4.7 -170 -3.45% 370,400 - 420,859 25.20 4.49 0 22,100
SCS 53.4 53.8 53.8 54.3 53.3 +400 +0.75% 374,000 - 5,491,742 328.85 8.22 84,600 44,200
MIG 18.2 18.55 18.3 18.95 18.25 +350 +1.92% 387,500 - 3,736,589 223.75 14.32 13,600 1,500
KOS 39.05 39.1 39.4 39.5 39.05 +50 +0.13% 390,000 - 8,464,420 506.85 394.95 4,200 500
PPC 9.95 9.96 9.95 9.98 9.9 +10 +0.10% 396,600 - 3,193,306 191.22 7.48 7,800 400
SHI 14 13.8 13.55 13.8 13.55 -200 -1.43% 398,200 - 2,345,304 140.44 28.99 13,200 24,200
CSM 13.25 13.55 13.25 13.65 13.25 +300 +2.26% 401,600 - 1,404,122 84.08 31.29 3,800 500
DC4 9.97 10.1 9.97 10.2 9.89 +130 +1.30% 403,700 - 992,181 59.41 4.83 500 38,500
TCI 9.3 9.64 9.3 9.68 9.29 +340 +3.66% 406,100 - 1,114,586 66.74 19.63 20,500 0
PAC 22.55 22.85 22.25 22.9 22.25 +300 +1.33% 417,500 - 1,592,812 95.38 9.32 50,200 1,400
CMG 37.05 36.95 37.8 37.8 36.95 -100 -0.27% 442,800 - 7,823,982 468.50 25.88 71,000 61,900
SIP 56 55.6 56.1 56.2 55.1 -400 -0.71% 447,900 - 13,461,480 806.08 10.83 19,600 92,200
PVP 15.45 14.95 15.45 15.6 14.8 -500 -3.24% 455,000 - 1,550,352 92.84 7.96 0 400
BFC 45.8 46.2 46.2 47.2 46 +400 +0.87% 457,200 - 2,641,161 158.15 8.22 20,900 15,200
HTN 8.15 8.32 8.1 8.33 8.09 +170 +2.09% 459,700 - 741,449 44.40 30.14 17,800 5,500
HT1 16.5 16.5 16.55 16.9 16.3 0 0.00% 468,700 - 6,296,234 377.02 104.43 0 46,400
CTI 22.05 22.5 22.05 22.65 21.7 +450 +2.04% 484,200 - 1,417,500 84.88 12.44 38,600 40,700
IDI 6.42 6.58 6.59 6.59 6.45 +160 +2.49% 488,000 - 1,797,476 107.63 26.53 66,700 22,300
VNE 5.61 6 5.7 6 5.69 +390 +6.95% 490,800 - 492,331 29.48 - 0 200
TAL 48.65 48.95 48.6 48.95 46.6 +300 +0.62% 499,800 - 15,265,058 914.08 22.80 121,000 59,900
CSV 28.45 28.6 28.5 29 28.45 +150 +0.53% 524,900 - 3,160,297 189.24 14.52 11,100 69,800
SBT 24.4 24.35 24.4 24.45 24.3 -50 -0.20% 568,800 - 20,821,992 1,246.83 29.27 3,600 49,300
BMI 18.2 18.15 18.2 18.45 17.7 -50 -0.27% 580,800 - 2,732,439 163.62 11.60 51,400 194,410
NAF 37.65 38.45 37.6 38.5 37.3 +800 +2.12% 607,000 - 272,377 16.31 18.41 66,200 108,200
HAX 10.4 10.65 10.5 10.7 10.4 +250 +2.40% 641,600 - 1,144,233 68.52 9.16 65,000 6,900
CTR 95.9 102.6 102.6 102.6 102.6 +6,700 +6.99% 667,600 - 11,735,991 702.75 21.81 0 14,600
VTP 107.1 114.5 114.5 114.5 114.5 +7,400 +6.91% 684,500 - 13,944,158 834.98 48.31 7,400 12,250
CRC 9.19 9.16 9.14 9.2 9.01 -30 -0.33% 728,600 - 626,543 37.52 7.20 8,100 105,500
VHC 57.1 56.8 57.1 57.3 56.2 -300 -0.53% 764,400 - 12,748,939 763.41 10.38 37,640 21,900
CTD 72.4 75 72.4 75.4 72.4 +2,600 +3.59% 785,600 - 7,607,251 455.52 16.45 49,400 300
DPG 36 38.5 36.1 38.5 35.7 +2,500 +6.94% 788,800 - 3,880,763 232.38 10.84 99,500 78,500
DRC 14.9 15 14.9 15.05 14.8 +100 +0.67% 797,600 - 2,316,439 138.71 7.69 0 123,800
MSH 35.35 35.3 35.95 36.6 35.15 -50 -0.14% 797,800 - 3,971,992 237.84 6.42 26,000 79,800
AGG 14 14.6 14 14.65 13.8 +600 +4.29% 805,100 - 2,372,910 142.09 7.98 89,000 33,900
DCL 46.65 46.8 46 48.5 45.8 +150 +0.32% 820,100 - 3,418,320 204.69 63.85 0 500
TSC 2.94 2.91 2.94 2.95 2.87 -30 -1.02% 842,900 - 572,859 34.30 582.00 0 0
DSE 23 24.6 23 24.6 22.9 +1,600 +6.96% 912,100 - 8,427,960 504.67 44.24 128,400 27,300
SZC 30.3 30.85 30.3 31.05 30.1 +550 +1.82% 941,000 - 5,552,564 332.49 19.09 62,500 77,300
APG 10.35 10.4 10.4 10.55 10.1 +50 +0.48% 947,000 - 2,325,668 139.26 - 26,300 218,900
HID 4.73 4.7 4.6 4.98 4.48 -30 -0.63% 957,500 - 360,755 21.60 66.20 279,700 75,300
REE 61 61.5 61.3 61.7 61 +500 +0.82% 966,300 - 33,311,976 1,994.73 14.51 25,780 25,000
QCG 13.6 13.8 13.6 13.95 12.9 +200 +1.47% 970,000 - 3,796,782 227.35 45.70 112,300 85,600
ASM 6.38 6.49 6.37 6.49 6.24 +110 +1.72% 988,700 - 2,642,690 158.24 12.55 55,920 0
VOS 13.2 13.3 13.2 13.3 13 +100 +0.76% 1,007,800 - 1,862,000 111.50 5.55 31,200 58,800
PHR 62.4 62.8 63.9 65.8 62.4 +400 +0.64% 1,017,600 - 8,509,350 509.54 20.16 11,100 256,000
FIT 4.62 4.66 4.6 4.67 4.6 +40 +0.87% 1,065,400 - 1,584,088 94.86 13.28 0 0
VAB 10.3 10.7 10.3 10.75 10.3 +400 +3.88% 1,071,400 - 8,735,059 523.06 6.66 119,700 800
DPR 41.25 41 41.95 42.35 40.7 -250 -0.61% 1,147,700 - 3,562,323 213.31 13.67 55,200 128,600
BCM 71 70 71 74 69 -1,000 -1.41% 1,168,700 - 72,450,000 4,338.32 34.83 18,560 389,900
ELC 23.8 23.75 23.25 23.95 23.1 -50 -0.21% 1,181,000 - 2,614,611 156.56 20.65 145,500 140,700
PNJ 103 103.2 104 104 99.2 +200 +0.19% 1,194,900 - 35,206,588 2,108.18 18.06 135,100 91,440
ANV 24.95 25.2 24.95 25.55 24.4 +250 +1.00% 1,214,300 - 6,709,645 401.78 140.78 249,700 513,100
GMD 62 63 62.4 63.6 62.4 +1,000 +1.61% 1,240,600 - 26,869,192 1,608.93 14.73 591,700 149,970
PAN 26.7 27.5 26.9 27.5 26.9 +800 +3.00% 1,243,800 - 5,744,606 343.99 10.17 153,000 10,900
FCN 13.85 14.8 13.6 14.8 13.6 +950 +6.86% 1,323,600 - 2,330,097 139.53 250.85 89,600 140,600
VPX 28.75 29.4 28.5 29.95 28.5 +650 +2.26% 1,352,100 - - - 45.23 29,300 224,600
EVG 7.66 7.79 7.66 7.86 7.31 +130 +1.70% 1,365,200 - 1,676,796 100.41 53.36 194,600 58,800
NTL 17.85 18.15 17.8 18.4 17.7 +300 +1.68% 1,456,900 - 2,213,935 132.57 3.84 60,800 301,200
VPL 93.1 93.1 99 99 87.9 0 0.00% 1,484,500 - 166,956,265 9,997.38 61.57 94,100 36,000
YEG 11.95 12.2 11.95 12.2 11.85 +250 +2.09% 1,516,000 - 2,339,985 140.12 13.29 8,600 21,100
TCM 27.1 27.15 27.5 27.5 26.75 +50 +0.18% 1,519,900 - 3,041,852 182.15 10.66 8,100 87,600
KSB 16.05 17.15 16.2 17.15 16.2 +1,100 +6.85% 1,622,000 - 1,962,710 117.53 35.95 254,500 107,410
VGC 44.8 45.6 45.9 46.65 45.35 +800 +1.79% 1,631,500 - 20,444,760 1,224.24 18.51 102,400 62,000
HPX 4.59 4.63 4.6 4.69 4.55 +40 +0.87% 1,660,800 - 1,408,301 84.33 24.89 69,400 429,400
SAB＊ 46.95 47 47.2 47.45 46.15 +50 +0.11% 1,678,300 - 60,280,431 3,609.61 14.28 79,800 313,270
HHP 12.15 12.7 12.15 12.9 12 +550 +4.53% 1,696,300 - 1,099,240 65.82 64.47 300 295,900
BVH 67.5 66 67.9 70 64.1 -1,500 -2.22% 1,804,600 - 48,993,302 2,933.73 23.21 168,580 130,870
TTF 3 3 3.03 3.03 2.94 0 0.00% 1,821,000 - 1,233,594 73.87 200.00 435,900 263,100
CTS 32.1 34.3 32.6 34.3 32.6 +2,200 +6.85% 1,910,000 - 7,295,385 436.85 22.07 265,300 17,400
AAA 7.76 8.06 7.77 8.07 7.74 +300 +3.87% 1,943,900 - 3,173,566 190.03 8.36 44,100 72,210
VJC 198.7 195 197.8 198 188 -3,700 -1.86% 1,966,900 - 105,614,210 6,324.20 75.26 94,900 491,400
HAH 57 57 57 58.1 56.5 0 0.00% 1,990,000 - 9,625,089 576.35 11.28 229,300 166,760
NT2 24.4 24.4 24.5 24.7 24.35 0 0.00% 2,130,400 - 7,024,175 420.61 88.41 459,900 289,700
PET 33.3 32.2 33 33.25 32.1 -1,100 -3.30% 2,173,200 - 3,436,453 205.78 24.23 0 0
DLG 2.56 2.57 2.47 2.61 2.47 +10 +0.39% 2,265,100 - 769,226 46.06 3.70 76,500 231,300
LPB 41.2 42.4 41.4 42.45 41.3 +1,200 +2.91% 2,299,400 - 126,660,761 7,584.48 13.03 1,201,500 510,000
LDG 3.91 4 3.91 4.1 3.91 +90 +2.30% 2,364,900 - 1,022,463 61.23 - 222,100 160,200
VDS 16.25 17.35 16.25 17.35 16.25 +1,100 +6.77% 2,437,000 - 4,719,200 282.59 14.27 224,300 42,940
NAB 14.65 15.1 14.65 15.1 14.6 +450 +3.07% 2,636,000 - 20,725,513 1,241.05 5.59 281,800 75,700
BSI 39.95 42.7 40.95 42.7 40.3 +2,750 +6.88% 2,768,600 - 10,477,126 627.37 23.06 89,800 494,900
SSB 17.35 17.75 17.4 17.75 17.3 +400 +2.31% 2,809,700 - 50,498,750 3,023.88 10.77 490,100 53,300
LCG 10.05 10.45 10.1 10.45 9.99 +400 +3.98% 2,915,800 - 2,158,992 129.28 17.33 134,800 11,010
AGR 16.6 17.75 17 17.75 17 +1,150 +6.93% 2,945,000 - 4,052,534 242.67 28.31 131,300 54,300
DGW 42 43.7 42.5 43.95 41.8 +1,700 +4.05% 3,045,400 - 9,665,072 578.75 21.82 279,600 398,700
VPI 54.2 55.6 54.1 55.6 54 +1,400 +2.58% 3,049,000 - 17,794,756 1,065.55 50.00 185,100 388,800
HVN 26.85 27.8 27.75 28.4 27.75 +950 +3.54% 3,074,900 - 61,560,158 3,686.24 - 1,400 138,500
HHS 11.2 11.55 11.2 11.7 10.9 +350 +3.13% 3,085,800 - 4,989,438 298.77 11.57 669,700 202,700
SCR 7.21 7.49 7.19 7.49 7.01 +280 +3.88% 3,297,300 - 3,225,157 193.12 1,070.00 603,800 256,000
ORS 13 13.9 13 13.9 12.9 +900 +6.92% 3,407,100 - 4,670,396 279.66 12.25 300,000 700
FTS 32.3 34.55 32.5 34.55 32.45 +2,250 +6.97% 3,833,700 - 11,626,407 696.19 18.49 387,200 44,800
HDG 26.3 26.85 26.05 27.1 25.7 +550 +2.09% 3,947,400 - 9,933,507 594.82 24.79 520,600 1,017,100
IJC 10.8 11 10.9 11.05 10.65 +200 +1.85% 3,966,400 - 6,925,387 414.69 11.82 384,300 396,700
DGC 62.7 63.7 63.9 64.3 62.6 +1,000 +1.59% 4,044,400 - 24,191,885 1,448.62 8.62 758,410 740,610
VNM 61 62.7 61.1 62.7 61.1 +1,700 +2.79% 4,146,300 - 131,040,206 7,846.72 15.59 313,200 438,810
VCK 46 47.15 45.95 49 44.7 +1,150 +2.50% 4,187,900 - 71,754,082 4,296.65 7.95 42,800 22,200
DXS 8.16 8.4 8.11 8.5 7.93 +240 +2.94% 4,356,900 - 4,864,466 291.29 35.59 1,141,300 200,300
NLG 29.15 30 29.2 30.5 28.7 +850 +2.92% 4,658,700 - 14,552,921 871.43 23.35 911,900 1,963,100
DBC 26 27.3 26.35 27.4 26.3 +1,300 +5.00% 4,728,900 - 10,506,860 629.15 10.40 435,000 223,400
BAF 37.2 38.05 37.2 38.3 37.15 +850 +2.28% 4,732,000 - 11,568,023 692.70 24.45 723,700 75,800
HQC 2.8 2.84 2.84 2.88 2.8 +40 +1.43% 4,741,800 - 1,637,542 98.06 48.97 155,200 0
KBC 36 36.2 36.1 36.75 35.05 +200 +0.56% 4,963,200 - 34,091,522 2,041.41 72.69 150,350 240,910
HDC 20.65 21.7 20.65 22 20.1 +1,050 +5.08% 5,006,600 - 4,334,674 259.56 50.00 841,700 309,700
HSG 15.6 16.3 15.6 16.4 15.6 +700 +4.49% 5,037,000 - 10,122,012 606.11 14.34 823,240 87,200
DCM 34.65 35.3 35.4 36.35 35.1 +650 +1.88% 5,198,200 - 18,687,820 1,119.03 14.75 551,600 192,600
PC1 23.75 24.1 23.75 24.35 23.75 +350 +1.47% 5,425,500 - 9,911,977 593.53 20.48 360,500 614,800
GAS 97.1 97 101 102.5 94.5 -100 -0.10% 5,514,400 - 234,056,126 14,015.34 22.28 1,533,500 742,260
EVF 11.05 11.5 11.05 11.55 11.05 +450 +4.07% 6,229,600 - 8,746,507 523.74 16.34 756,600 260,900
KDH 28.6 29.2 28.7 29.85 28.25 +600 +2.10% 6,489,400 - 32,768,675 1,962.20 36.50 702,800 1,590,300
OCB 11.8 12.2 12.05 12.25 11.85 +400 +3.39% 6,495,200 - 30,082,628 1,801.35 9.55 1,293,500 18,900
VCG 21.45 22.5 21.7 22.8 21.4 +1,050 +4.90% 6,715,500 - 14,545,538 870.99 14.53 1,452,000 359,530
BID 46.05 49.25 47.9 49.25 47 +3,200 +6.95% 7,783,600 - 345,802,074 20,706.71 15.37 714,700 417,960
TCH 15.95 16.3 15.95 16.6 15.5 +350 +2.19% 7,789,900 - 14,867,380 890.26 12.73 1,536,540 2,219,860
HHV 12.4 12.9 12.2 12.95 12.2 +500 +4.03% 7,841,500 - 6,416,886 384.24 12.59 982,900 143,410
MSN 76.5 78.6 76.6 78.8 75.9 +2,100 +2.75% 8,295,600 - 119,510,665 7,156.33 58.44 1,940,240 1,331,420
HAG 16.6 17.1 16.5 17.1 16.4 +500 +3.01% 8,352,500 - 21,672,528 1,297.76 - 473,300 134,700
MWG 86 87.5 86 87.5 85 +1,500 +1.74% 8,471,500 - 128,489,967 7,694.01 34.37 2,875,000 1,006,110
TCX 51 53.6 51 54.5 50.2 +2,600 +5.10% 8,510,300 - 111,496,470 6,676.44 6.15 3,254,700 419,310
DPM 23.75 24.3 23.85 24.7 23.85 +550 +2.32% 8,618,100 - 16,522,178 989.35 22.54 814,100 317,320
PVT 20.3 19.7 20.75 20.75 19.5 -600 -2.96% 8,863,000 - 9,257,645 554.35 6.84 518,000 760,900
GVR 31.6 32.2 32.3 32.95 31 +600 +1.90% 8,946,600 - 128,800,000 7,712.57 37.84 1,450,050 883,770
FPT 97.4 99.5 98 99.5 98 +2,100 +2.16% 9,076,600 - 169,498,959 10,149.64 20.13 2,494,100 2,222,120
VHM 140 130.2 139 139 130.2 -9,800 -7.00% 9,143,600 - 534,785,043 32,023.06 17.72 621,270 1,901,200
VSC 19.75 20.55 19.7 20.7 19.2 +800 +4.05% 9,266,800 - 7,693,311 460.68 14.75 1,624,200 904,600
VIC 176 163.7 174.6 175.4 163.7 -12,300 -6.99% 9,379,500 - 630,738,639 37,768.78 53.76 1,270,000 1,657,270
PLX 43 42.4 44 45.55 41.55 -600 -1.40% 9,725,000 - 53,873,111 3,225.93 24.00 85,800 347,300
NKG 14.8 15.55 14.7 15.65 14.65 +750 +5.07% 10,265,700 - 6,959,727 416.75 10.84 1,095,600 194,800
EIB 21.3 22 21.3 22.15 20.95 +700 +3.29% 10,663,900 - 40,979,853 2,453.88 12.32 2,447,600 920,000
NVL 12.55 12.8 12.6 13.05 12.2 +250 +1.99% 11,835,400 - 28,569,837 1,710.77 - 1,283,000 4,864,100
GEX 39.25 40.5 39.35 41.4 38.05 +1,250 +3.18% 12,530,100 - 34,806,907 2,084.25 21.20 2,286,300 2,402,200
MSB 12.5 12.9 12.55 12.95 12.5 +400 +3.20% 13,536,800 - 40,248,000 2,410.06 6.08 774,600 103,040
PVD 29.5 28.4 29.5 29.75 27.85 -1,100 -3.73% 14,566,900 - 15,786,992 945.33 28.40 692,900 393,300
PDR 17.25 17.9 17.1 18.1 16.6 +650 +3.77% 15,821,400 - 17,538,588 1,050.21 97.28 2,659,200 2,194,800
VIB 17.95 18.55 17.95 18.75 17.85 +600 +3.34% 16,079,000 - 63,144,306 3,781.10 7.78 19,000 361,400
DIG 16 16.6 16 16.85 15.6 +600 +3.75% 17,134,500 - 10,730,758 642.56 88.30 2,499,310 610,100
DXG 15.5 16.1 15.55 16.35 15.3 +600 +3.87% 20,904,200 - 16,404,035 982.28 45.74 4,296,400 5,160,300
STB 51.8 53.8 51.5 54.3 51.1 +2,000 +3.86% 21,181,100 - 101,424,606 6,073.33 10.05 1,117,000 3,436,120
VCI 33.55 35.85 33.7 35.85 33.7 +2,300 +6.86% 21,849,100 - 30,476,085 1,824.92 23.28 1,446,900 2,050,000
VCB 68 72.7 69.9 72.7 69.6 +4,700 +6.91% 21,973,100 - 607,457,579 36,374.71 13.05 7,845,970 2,042,010
ACB 24.55 25.5 24.65 25.5 24.65 +950 +3.87% 22,302,500 - 130,984,743 7,843.40 6.95 4,993,850 4,677,080
TCB 36.65 38 36.7 38 36.45 +1,350 +3.68% 23,390,400 - 269,277,136 16,124.38 12.46 14,600 1,000
HDB 27.9 28.2 27.7 28.35 27.25 +300 +1.08% 23,631,100 - 141,148,792 8,452.02 7.68 4,200,860 3,421,600
HCM 22.6 24.15 23.25 24.15 23.2 +1,550 +6.86% 23,784,800 - 26,080,954 1,561.73 14.75 1,853,000 74,240
KHG 6.79 6.99 6.78 6.99 6.53 +200 +2.95% 24,026,800 - 3,141,552 188.12 57.30 2,095,700 2,001,300
VRE 35 32.6 34.5 35 32.55 -2,400 -6.86% 25,316,700 - 74,077,580 4,435.78 18.08 2,794,970 8,950,700
POW 14.4 14.15 14.55 14.75 13.8 -250 -1.74% 27,214,700 - 39,433,519 2,361.29 29.79 2,518,220 3,257,700
CII 18.35 18.8 18.15 19.35 17.45 +450 +2.45% 27,577,900 - 11,758,468 704.10 26.00 2,747,200 1,418,100
VND 19.3 20.65 19.3 20.65 19.3 +1,350 +6.99% 30,436,300 - 31,435,493 1,882.36 18.29 2,523,600 1,062,450
TPB 17.6 18.2 17.6 18.4 17.55 +600 +3.41% 31,613,600 - 48,083,603 2,879.26 7.92 1,271,480 1,028,080
BSR 19.7 19.6 20.1 20.85 19.05 -100 -0.51% 34,088,000 - 98,143,074 5,876.83 96.55 5,460,760 1,966,990
CTG 40.75 41.5 42 43.5 41.35 +750 +1.84% 37,246,900 - 322,328,202 19,301.09 8.79 1,195,110 3,740,880
VPB 28.25 30.2 28.5 30.2 28.15 +1,950 +6.90% 49,690,500 - 239,604,493 14,347.57 15.18 10,862,200 1,683,840
SSI 30.35 32.45 30.45 32.45 30.45 +2,100 +6.92% 55,916,600 - 67,363,435 4,033.74 20.88 3,536,610 2,306,110
MBB 27.3 28.2 27.55 28.2 27.55 +900 +3.30% 56,968,300 - 227,150,997 13,601.86 7.57 4,147,510 1,883,500
VIX 21.4 22.85 21.6 22.85 21.45 +1,450 +6.78% 61,552,500 - 34,993,172 2,095.40 33.75 4,693,000 3,959,820
HPG 26.2 27.5 26.35 27.6 26.35 +1,300 +4.96% 83,534,900 - 211,075,311 12,639.24 15.71 10,865,320 4,308,960
SHB 16.5 17 16.45 17.2 16.4 +500 +3.03% 107,621,400 - 78,092,965 4,676.23 7.37 8,375,900 2,530,910
合計 7,769,892,202 465,263.01 149,526,040 108,646,490

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ